Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS250117C00230000 | 2024-03-15 12:53PM EDT | 230.00 | 334.83 | 333.00 | 343.00 | 0.00 | - | - | 5 | 56.53% |
| SNPS250117C00240000 | 2024-04-02 12:27PM EDT | 240.00 | 340.30 | 289.00 | 298.90 | 0.00 | - | - | 3 | 0.00% |
| SNPS250117C00260000 | 2024-04-19 2:55PM EDT | 260.00 | 262.23 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| SNPS250117C00270000 | 2024-03-25 1:30PM EDT | 270.00 | 328.53 | 266.00 | 275.90 | 0.00 | - | 5 | 5 | 0.00% |
| SNPS250117C00280000 | 2024-03-28 1:18PM EDT | 280.00 | 307.26 | 272.00 | 281.90 | 0.00 | - | 3 | 5 | 0.00% |
| SNPS250117C00290000 | 2024-04-15 12:26PM EDT | 290.00 | 276.85 | 298.00 | 305.10 | 0.00 | - | 1 | 5 | 80.56% |
| SNPS250117C00300000 | 2024-02-08 11:44AM EDT | 300.00 | 288.50 | 284.00 | 293.00 | 0.00 | - | 1 | 2 | 73.19% |
| SNPS250117C00330000 | 2024-03-13 10:13AM EDT | 330.00 | 250.84 | 239.80 | 249.00 | 0.00 | - | - | 1 | 50.65% |
| SNPS250117C00350000 | 2024-01-19 4:43PM EDT | 350.00 | 190.40 | 224.00 | 234.00 | 0.00 | - | 1 | 1 | 53.54% |
| SNPS250117C00390000 | 2024-03-04 2:04PM EDT | 390.00 | 229.17 | 210.50 | 217.40 | 0.00 | - | 2 | 2 | 63.98% |
| SNPS250117C00400000 | 2024-04-02 2:47PM EDT | 400.00 | 198.40 | 146.00 | 153.30 | 0.00 | - | - | 1 | 0.00% |
| SNPS250117C00410000 | 2024-04-26 10:42AM EDT | 410.00 | 161.00 | 179.00 | 187.40 | 0.00 | - | 3 | 2 | 52.87% |
| SNPS250117C00420000 | 2024-01-04 4:20PM EDT | 420.00 | 115.50 | 164.50 | 170.80 | 0.00 | - | - | 1 | 44.52% |
| SNPS250117C00430000 | 2024-01-18 3:48PM EDT | 430.00 | 109.72 | 161.80 | 167.90 | 0.00 | - | 1 | 1 | 48.30% |
| SNPS250117C00440000 | 2024-03-21 11:35AM EDT | 440.00 | 201.00 | 108.20 | 116.00 | 0.00 | - | 1 | 6 | 0.00% |
| SNPS250117C00450000 | 2024-04-17 3:56PM EDT | 450.00 | 120.00 | 144.10 | 149.30 | 0.00 | - | 1 | 31 | 44.53% |
| SNPS250117C00460000 | 2024-05-15 3:32PM EDT | 460.00 | 151.28 | 139.90 | 146.80 | 0.00 | - | 2 | 4 | 47.59% |
| SNPS250117C00470000 | 2024-05-10 9:50AM EDT | 470.00 | 128.60 | 131.60 | 138.40 | 0.00 | - | 1 | 9 | 46.16% |
| SNPS250117C00480000 | 2024-04-19 3:10PM EDT | 480.00 | 87.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS250117C00490000 | 2024-05-02 11:06AM EDT | 490.00 | 83.20 | 116.10 | 123.80 | 0.00 | - | 1 | 15 | 44.60% |
| SNPS250117C00500000 | 2024-05-14 9:46AM EDT | 500.00 | 104.00 | 109.00 | 117.70 | 0.00 | - | 4 | 56 | 44.45% |
| SNPS250117C00510000 | 2024-05-02 12:02PM EDT | 510.00 | 74.10 | 103.70 | 111.00 | 0.00 | - | 1 | 417 | 43.80% |
| SNPS250117C00520000 | 2024-04-18 1:58PM EDT | 520.00 | 70.26 | 94.60 | 99.30 | 0.00 | - | 18 | 34 | 40.08% |
| SNPS250117C00530000 | 2024-05-15 12:57PM EDT | 530.00 | 100.70 | 89.40 | 96.80 | 0.00 | - | 1 | 31 | 41.76% |
| SNPS250117C00540000 | 2024-05-15 2:06PM EDT | 540.00 | 96.11 | 83.50 | 91.80 | 0.00 | - | 2 | 37 | 41.82% |
| SNPS250117C00550000 | 2024-05-15 2:08PM EDT | 550.00 | 90.40 | 80.00 | 85.20 | 0.00 | - | 1 | 49 | 40.86% |
| SNPS250117C00560000 | 2024-05-15 2:08PM EDT | 560.00 | 84.70 | 74.30 | 78.50 | 0.00 | - | 3 | 46 | 39.74% |
| SNPS250117C00570000 | 2024-05-17 10:01AM EDT | 570.00 | 70.00 | 69.50 | 72.60 | 0.00 | - | 3 | 130 | 38.98% |
| SNPS250117C00580000 | 2024-05-16 11:19AM EDT | 580.00 | 68.43 | 61.70 | 69.10 | 0.00 | - | 1 | 39 | 39.41% |
| SNPS250117C00590000 | 2024-05-15 1:07PM EDT | 590.00 | 67.70 | 58.40 | 64.60 | 0.00 | - | 2 | 150 | 39.18% |
| SNPS250117C00600000 | 2024-05-14 12:00PM EDT | 600.00 | 50.50 | 54.70 | 59.60 | 0.00 | - | 5 | 121 | 38.58% |
| SNPS250117C00620000 | 2024-05-08 11:51AM EDT | 620.00 | 39.70 | 45.50 | 49.60 | 0.00 | - | 3 | 224 | 37.03% |
| SNPS250117C00640000 | 2024-05-20 2:44PM EDT | 640.00 | 40.85 | 39.90 | 44.20 | 0.00 | - | 1 | 235 | 37.56% |
| SNPS250117C00660000 | 2024-05-16 1:21PM EDT | 660.00 | 35.00 | 31.80 | 35.90 | 0.00 | - | 2 | 64 | 36.06% |
| SNPS250117C00680000 | 2024-05-14 12:39PM EDT | 680.00 | 25.50 | 26.30 | 30.40 | 0.00 | - | 3 | 47 | 35.71% |
| SNPS250117C00700000 | 2024-05-07 12:07PM EDT | 700.00 | 20.60 | 21.60 | 26.20 | 0.00 | - | 205 | 1,843 | 35.75% |
| SNPS250117C00720000 | 2024-05-07 12:07PM EDT | 720.00 | 17.50 | 17.80 | 22.60 | 0.00 | - | 4 | 15 | 35.84% |
| SNPS250117C00740000 | 2024-05-07 12:06PM EDT | 740.00 | 14.50 | 14.40 | 17.30 | 0.00 | - | 2 | 27 | 34.35% |
| SNPS250117C00760000 | 2024-03-20 11:38AM EDT | 760.00 | 27.50 | 4.80 | 10.30 | 0.00 | - | 3 | 15 | 30.68% |
| SNPS250117C00780000 | 2024-04-08 9:38AM EDT | 780.00 | 19.45 | 4.30 | 13.30 | 0.00 | - | 2 | 11 | 35.15% |
| SNPS250117C00800000 | 2024-05-06 12:48PM EDT | 800.00 | 6.50 | 7.50 | 10.20 | 0.00 | - | 2 | 128 | 34.14% |
| SNPS250117C00820000 | 2024-03-21 11:16AM EDT | 820.00 | 22.20 | 1.75 | 6.70 | 0.00 | - | 2 | 8 | 32.05% |
| SNPS250117C00840000 | 2024-03-21 3:21PM EDT | 840.00 | 20.60 | 1.40 | 4.50 | 0.00 | - | 5 | 8 | 30.61% |
| SNPS250117C00860000 | 2024-03-08 10:45AM EDT | 860.00 | 13.60 | 7.00 | 14.60 | 0.00 | - | 3 | 3 | 43.10% |
| SNPS250117C00880000 | 2024-05-15 12:17PM EDT | 880.00 | 4.80 | 3.20 | 5.00 | 0.00 | - | - | 2 | 34.09% |
| SNPS250117C00900000 | 2024-05-21 1:19PM EDT | 900.00 | 3.60 | 2.75 | 7.40 | 0.00 | - | 2 | 23 | 38.65% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS250117P00230000 | 2024-05-17 10:58AM EDT | 230.00 | 0.30 | 0.10 | 4.40 | 0.00 | - | 1 | 67 | 60.84% |
| SNPS250117P00240000 | 2024-03-08 10:30AM EDT | 240.00 | 2.16 | 0.25 | 3.70 | 0.00 | - | 25 | 25 | 56.93% |
| SNPS250117P00250000 | 2024-02-15 4:52PM EDT | 250.00 | 3.09 | 0.00 | 3.90 | 0.00 | - | 2 | 24 | 54.37% |
| SNPS250117P00260000 | 2024-04-15 2:03PM EDT | 260.00 | 1.31 | 0.05 | 1.45 | 0.00 | - | 1 | 54 | 49.51% |
| SNPS250117P00270000 | 2023-09-27 12:19PM EDT | 270.00 | 7.56 | 6.10 | 7.40 | 0.00 | - | 1 | 2 | 64.21% |
| SNPS250117P00280000 | 2024-05-10 9:48AM EDT | 280.00 | 0.90 | 0.05 | 4.50 | 0.00 | - | 2 | 69 | 56.07% |
| SNPS250117P00290000 | 2024-04-26 9:30AM EDT | 290.00 | 1.85 | 0.25 | 4.70 | 0.00 | - | 1 | 1 | 54.19% |
| SNPS250117P00300000 | 2024-04-26 9:30AM EDT | 300.00 | 2.20 | 0.30 | 4.80 | 0.00 | - | 1 | 30 | 52.10% |
| SNPS250117P00310000 | 2024-04-26 9:30AM EDT | 310.00 | 2.60 | 0.40 | 2.45 | 0.00 | - | 1 | 36 | 43.35% |
| SNPS250117P00320000 | 2024-04-26 9:30AM EDT | 320.00 | 3.10 | 0.50 | 4.80 | 0.00 | - | 1 | 106 | 47.63% |
| SNPS250117P00330000 | 2024-03-01 12:16PM EDT | 330.00 | 4.17 | 1.80 | 6.40 | 0.00 | - | 5 | 102 | 48.74% |
| SNPS250117P00340000 | 2024-03-01 12:16PM EDT | 340.00 | 4.82 | 2.10 | 7.40 | 0.00 | - | 5 | 119 | 48.32% |
| SNPS250117P00350000 | 2024-03-21 11:10AM EDT | 350.00 | 4.04 | 4.40 | 11.00 | 0.00 | - | 10 | 34 | 51.56% |
| SNPS250117P00360000 | 2024-04-26 10:53AM EDT | 360.00 | 5.10 | 1.20 | 5.60 | 0.00 | - | 1 | 518 | 40.93% |
| SNPS250117P00370000 | 2024-05-13 1:17PM EDT | 370.00 | 4.31 | 1.50 | 4.80 | 0.00 | - | 3 | 21 | 37.50% |
| SNPS250117P00380000 | 2024-02-29 2:14PM EDT | 380.00 | 8.00 | 5.60 | 8.90 | 0.00 | - | 1 | 48 | 41.99% |
| SNPS250117P00390000 | 2024-04-19 1:53PM EDT | 390.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 12.50% |
| SNPS250117P00400000 | 2024-05-06 3:19PM EDT | 400.00 | 8.57 | 3.00 | 6.70 | 0.00 | - | 1 | 601 | 34.91% |
| SNPS250117P00410000 | 2024-05-20 12:42PM EDT | 410.00 | 7.05 | 4.10 | 9.60 | 0.00 | - | 14 | 168 | 36.74% |
| SNPS250117P00420000 | 2024-05-21 2:07PM EDT | 420.00 | 7.90 | 7.20 | 8.70 | +0.40 | +5.33% | 5 | 36 | 33.70% |
| SNPS250117P00430000 | 2024-05-15 10:30AM EDT | 430.00 | 9.00 | 6.70 | 9.80 | 0.00 | - | 1 | 36 | 33.02% |
| SNPS250117P00440000 | 2024-05-15 11:57AM EDT | 440.00 | 10.35 | 9.80 | 12.80 | 0.00 | - | 15 | 27 | 34.11% |
| SNPS250117P00450000 | 2024-05-10 1:20PM EDT | 450.00 | 16.00 | 11.00 | 14.40 | 0.00 | - | 1 | 58 | 33.56% |
| SNPS250117P00460000 | 2024-04-22 12:25PM EDT | 460.00 | 29.40 | 13.00 | 17.10 | 0.00 | - | 1 | 32 | 33.79% |
| SNPS250117P00470000 | 2024-04-19 9:59AM EDT | 470.00 | 32.15 | 17.50 | 19.50 | 0.00 | - | 4 | 47 | 33.56% |
| SNPS250117P00480000 | 2024-04-29 9:41AM EDT | 480.00 | 27.50 | 17.40 | 19.80 | 0.00 | - | 2 | 104 | 31.61% |
| SNPS250117P00490000 | 2024-05-02 2:35PM EDT | 490.00 | 36.00 | 20.40 | 22.40 | 0.00 | - | 1 | 90 | 31.30% |
| SNPS250117P00500000 | 2024-05-17 10:00AM EDT | 500.00 | 25.08 | 23.60 | 24.60 | 0.00 | - | 1 | 889 | 30.56% |
| SNPS250117P00510000 | 2024-05-15 10:41AM EDT | 510.00 | 28.20 | 25.80 | 27.90 | 0.00 | - | 3 | 129 | 30.40% |
| SNPS250117P00520000 | 2024-05-20 1:27PM EDT | 520.00 | 30.15 | 27.30 | 31.40 | 0.00 | - | 10 | 202 | 30.20% |
| SNPS250117P00530000 | 2024-04-25 1:04PM EDT | 530.00 | 51.52 | 31.80 | 35.10 | 0.00 | - | 12 | 247 | 29.96% |
| SNPS250117P00540000 | 2024-05-14 12:14PM EDT | 540.00 | 44.20 | 35.90 | 38.70 | 0.00 | - | 1 | 350 | 29.49% |
| SNPS250117P00550000 | 2024-05-15 11:38AM EDT | 550.00 | 39.50 | 40.20 | 42.80 | 0.00 | - | 31 | 237 | 29.16% |
| SNPS250117P00560000 | 2024-05-17 1:20PM EDT | 560.00 | 48.50 | 44.40 | 47.40 | 0.00 | - | 1 | 35 | 28.96% |
| SNPS250117P00570000 | 2024-05-16 2:28PM EDT | 570.00 | 50.00 | 49.00 | 52.10 | 0.00 | - | 3 | 48 | 28.65% |
| SNPS250117P00580000 | 2024-05-14 11:52AM EDT | 580.00 | 64.10 | 52.80 | 57.10 | 0.00 | - | 3 | 30 | 28.34% |
| SNPS250117P00590000 | 2024-04-09 11:39AM EDT | 590.00 | 70.20 | 71.30 | 75.10 | 0.00 | - | 5 | 171 | 34.90% |
| SNPS250117P00600000 | 2024-05-15 3:54PM EDT | 600.00 | 62.64 | 63.20 | 68.30 | 0.00 | - | 2 | 61 | 27.91% |
| SNPS250117P00620000 | 2024-04-01 12:08PM EDT | 620.00 | 85.80 | 102.20 | 106.80 | 0.00 | - | 13 | 49 | 41.79% |
| SNPS250117P00640000 | 2024-05-02 1:45PM EDT | 640.00 | 128.30 | 86.00 | 94.40 | 0.00 | - | 2 | 39 | 27.25% |
| SNPS250117P00660000 | 2024-03-05 4:45PM EDT | 660.00 | 116.50 | 113.70 | 122.00 | 0.00 | - | 1 | 4 | 34.72% |
| SNPS250117P00680000 | 2024-03-22 10:31AM EDT | 680.00 | 113.03 | 167.70 | 175.40 | 0.00 | - | 2 | 84 | 54.23% |
| SNPS250117P00700000 | 2024-04-22 9:56AM EDT | 700.00 | 186.80 | 131.00 | 139.50 | 0.00 | - | 1 | 0 | 25.29% |
| SNPS250117P00900000 | 2024-04-26 9:43AM EDT | 900.00 | 359.20 | 324.00 | 333.90 | 0.00 | - | 4 | 0 | 36.11% |
© 2024 Yahoo. All rights reserved.